ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
49.80
+0.05 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
49.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.88 | 49.88 | 49.70 | 49.70 | 49.70 | -0.10% | 18 |
| Apr 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.06% | 6 |
| Apr 24, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.63% | 34 |
| Apr 23, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.11% | 11 |
| Apr 22, 2026 | 49.36 | 49.48 | 49.36 | 49.48 | 49.48 | -0.67% | 614 |
| Apr 21, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.81 | -0.76% | 8 |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.09% | 4 |
| Apr 17, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.46% | 36 |
| Apr 16, 2026 | 49.35 | 49.43 | 49.35 | 49.43 | 49.43 | 0.21% | 211 |
| Apr 15, 2026 | 49.23 | 49.33 | 49.23 | 49.33 | 49.33 | -0.83% | 519 |
| Apr 14, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.74 | - | 7 |
| Apr 13, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.07% | 62 |
| Apr 10, 2026 | 50.04 | 50.04 | 49.78 | 49.78 | 49.78 | -0.81% | 369 |
| Apr 9, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1.00% | 145 |
| Apr 8, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 2.40% | 7 |
| Apr 7, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.24% | 323 |
| Apr 6, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.05% | 16 |
| Apr 2, 2026 | 48.57 | 48.62 | 48.57 | 48.62 | 48.62 | 0.07% | 468 |
| Apr 1, 2026 | 48.62 | 48.62 | 48.59 | 48.59 | 48.59 | 0.27% | 702 |
| Mar 31, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.73% | 116 |
| Mar 30, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.20% | 205 |
| Mar 27, 2026 | 48.11 | 48.11 | 48.01 | 48.01 | 48.01 | -0.42% | 506 |
| Mar 26, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.03% | 6 |
| Mar 25, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.13% | 33 |
| Mar 24, 2026 | 48.30 | 48.30 | 48.16 | 48.16 | 47.86 | 0.23% | 256 |
| Mar 23, 2026 | 48.40 | 48.40 | 48.05 | 48.05 | 47.76 | 1.46% | 594 |
| Mar 20, 2026 | 47.30 | 47.36 | 47.30 | 47.36 | 47.07 | -1.35% | 453 |
| Mar 19, 2026 | 48.00 | 48.01 | 48.00 | 48.01 | 47.71 | -0.48% | 378 |
| Mar 18, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.94 | -1.84% | 109 |
| Mar 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.84 | -0.15% | 13 |
| Mar 16, 2026 | 49.38 | 49.38 | 49.22 | 49.22 | 48.91 | 0.35% | 201 |
| Mar 13, 2026 | 49.00 | 49.05 | 49.00 | 49.05 | 48.74 | 0.33% | 1,529 |
| Mar 12, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.58 | -0.98% | 208 |
| Mar 11, 2026 | 49.75 | 49.75 | 49.37 | 49.37 | 49.06 | -0.72% | 240 |
| Mar 10, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.42 | -0.84% | 11 |
| Mar 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | -0.13% | 74 |
| Mar 6, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.90 | -0.88% | 109 |
| Mar 5, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.35 | -1.60% | 378 |
| Mar 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.16 | -0.21% | 16 |
| Mar 3, 2026 | 51.00 | 51.59 | 50.85 | 51.59 | 51.27 | -0.88% | 458 |
| Mar 2, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.72 | 0.03% | 50 |
| Feb 27, 2026 | 51.88 | 52.03 | 51.88 | 52.03 | 51.71 | 0.29% | 206 |
| Feb 26, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.56 | 0.21% | 222 |
| Feb 25, 2026 | 51.62 | 51.77 | 51.59 | 51.77 | 51.45 | -0.62% | 1,545 |
| Feb 24, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.78 | 0.50% | 8 |
| Feb 23, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.52 | -0.69% | 49 |
| Feb 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.88 | 0.37% | 21 |
| Feb 19, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.68 | -0.43% | 24 |
| Feb 18, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.91 | -0.18% | 9 |
| Feb 17, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.00 | -0.38% | 9 |
| Feb 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.20 | 0.39% | 14 |
| Feb 12, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 51.99 | -0.07% | 74 |
| Feb 11, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.03 | 0.51% | 27 |
| Feb 10, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 51.77 | 0.72% | 11 |
| Feb 9, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.39 | -0.63% | 13 |
| Feb 6, 2026 | 52.01 | 52.04 | 52.01 | 52.04 | 51.72 | 1.13% | 123 |
| Feb 5, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.14 | -0.16% | 102 |
| Feb 4, 2026 | 50.54 | 51.55 | 50.54 | 51.55 | 51.22 | 1.99% | 212 |
| Feb 3, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.22 | 1.01% | 109 |
| Feb 2, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.72 | 0.74% | 23 |
| Jan 30, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.36 | 0.84% | 11 |
| Jan 29, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.94 | 0.64% | 125 |
| Jan 28, 2026 | 49.18 | 49.18 | 48.85 | 48.94 | 48.63 | -0.69% | 1,925 |
| Jan 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.97 | 0.13% | 10 |
| Jan 26, 2026 | 49.16 | 49.21 | 49.16 | 49.21 | 48.91 | 0.18% | 255 |
| Jan 23, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.82 | -0.68% | 11 |
| Jan 22, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.16 | -0.38% | 11 |
| Jan 21, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.34 | 1.30% | 56 |
| Jan 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.71 | -1.16% | 10 |
| Jan 16, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.28 | -0.33% | 9 |
| Jan 15, 2026 | 49.72 | 49.75 | 49.72 | 49.75 | 49.44 | 0.72% | 160 |
| Jan 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 1.23% | 10 |
| Jan 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.49 | 0.30% | 124 |
| Jan 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.35 | 0.42% | 9 |
| Jan 9, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.15 | 0.43% | 19 |
| Jan 8, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.94 | 1.68% | 9 |
| Jan 7, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.15 | -0.71% | 9 |
| Jan 6, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | 0.83% | 14 |
| Jan 5, 2026 | 47.41 | 47.41 | 47.39 | 47.39 | 47.10 | 0.76% | 250 |
| Jan 2, 2026 | 47.08 | 47.08 | 47.01 | 47.04 | 46.74 | 0.19% | 657 |
| Dec 31, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.66 | -0.75% | 114 |
| Dec 30, 2025 | 47.21 | 47.31 | 47.21 | 47.30 | 47.01 | -0.10% | 883 |
| Dec 29, 2025 | 47.43 | 47.43 | 47.35 | 47.35 | 47.05 | -0.08% | 129 |
| Dec 26, 2025 | 47.26 | 47.39 | 47.26 | 47.39 | 47.09 | -0.04% | 332 |
| Dec 24, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.11 | -0.27% | 21 |
| Dec 23, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 46.88 | -0.51% | 9 |
| Dec 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.12 | 0.40% | 43 |
| Dec 19, 2025 | 47.83 | 47.83 | 47.59 | 47.59 | 46.93 | -0.82% | 159 |
| Dec 18, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.32 | -0.45% | 20 |
| Dec 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | 0.40% | 186 |
| Dec 16, 2025 | 48.16 | 48.16 | 48.01 | 48.01 | 47.34 | -0.74% | 709 |
| Dec 15, 2025 | 48.20 | 48.37 | 48.20 | 48.37 | 47.70 | 0.39% | 201 |
| Dec 12, 2025 | 48.22 | 48.22 | 48.15 | 48.18 | 47.51 | 0.43% | 355 |
| Dec 11, 2025 | 48.11 | 48.11 | 47.98 | 47.98 | 47.31 | 1.10% | 132 |
| Dec 10, 2025 | 47.09 | 47.46 | 47.09 | 47.46 | 46.80 | 1.55% | 186 |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.08 | -0.12% | 9 |
| Dec 8, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.14 | -1.04% | 95 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.62 | 0.03% | 41 |
| Dec 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 46.61 | -0.34% | 12 |
| Dec 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 46.76 | 0.55% | 80 |